Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01059 | $0.01088 | $0.009238 | $0.01082 | $8.85 | $61,609.50 |
| 2019-08-02 | $0.01082 | $0.01272 | $0.01079 | $0.01105 | $24.75 | $62,913.63 |
| 2019-08-03 | $0.01104 | $0.01139 | $0.009947 | $0.009959 | $14.35 | $56,749.06 |
| 2019-08-04 | $0.009959 | $0.01040 | $0.008868 | $0.008887 | $82.99 | $50,668.67 |
| 2019-08-05 | $0.008885 | $0.009086 | $0.008407 | $0.008873 | $2.94 | $50,613.13 |
| 2019-08-06 | $0.008862 | $0.01082 | $0.008584 | $0.01010 | $24.10 | $57,627.69 |
| 2019-08-07 | $0.01009 | $0.01048 | $0.01003 | $0.01040 | $18.11 | $59,393.78 |
| 2019-08-08 | $0.01040 | $0.01042 | $0.01025 | $0.01030 | $0 | $58,865.68 |
| 2019-08-09 | $0.01030 | $0.01030 | $0.008078 | $0.009608 | $51.40 | $54,910.42 |
| 2019-08-10 | $0.009608 | $0.009778 | $0.008184 | $0.009760 | $31.23 | $55,806.71 |
| 2019-08-11 | $0.009760 | $0.009819 | $0.008910 | $0.009787 | $7.18 | $55,993.05 |
| 2019-08-12 | $0.009787 | $0.009791 | $0.009169 | $0.009220 | $4.33 | $52,773.08 |
| 2019-08-13 | $0.009225 | $0.009248 | $0.008158 | $0.008166 | $6.14 | $46,764.33 |
| 2019-08-14 | $0.008162 | $0.008164 | $0.007707 | $0.007918 | $51.53 | $45,362.86 |
| 2019-08-15 | $0.007935 | $0.008344 | $0.007620 | $0.007942 | $13.20 | $45,525.87 |
| 2019-08-16 | $0.007943 | $0.008311 | $0.007594 | $0.008192 | $13.98 | $46,979.63 |
| 2019-08-17 | $0.008197 | $0.008599 | $0.008097 | $0.008488 | $22.32 | $48,704.66 |
| 2019-08-18 | $0.008490 | $0.01245 | $0.005473 | $0.007957 | $94.59 | $45,681.21 |
| 2019-08-19 | $0.007961 | $0.008182 | $0.007462 | $0.007640 | $2.08 | $43,877.21 |
| 2019-08-20 | $0.007643 | $0.009593 | $0.006278 | $0.008396 | $63.27 | $48,243.20 |
| 2019-08-21 | $0.008394 | $0.009645 | $0.007965 | $0.008106 | $26.60 | $46,600.68 |
| 2019-08-22 | $0.008106 | $0.009017 | $0.007544 | $0.008003 | $30.55 | $46,028.82 |
| 2019-08-23 | $0.008003 | $0.009467 | $0.006853 | $0.008637 | $40.49 | $49,702.14 |
| 2019-08-24 | $0.008637 | $0.009260 | $0.008569 | $0.009243 | $17.32 | $53,215.92 |
| 2019-08-25 | $0.009240 | $0.009263 | $0.008494 | $0.008593 | $14.82 | $49,496.66 |
| 2019-08-26 | $0.008605 | $0.008940 | $0.008510 | $0.008605 | $7.52 | $49,594.08 |
| 2019-08-27 | $0.008607 | $0.008614 | $0.008133 | $0.008151 | $33.28 | $46,995.79 |
| 2019-08-28 | $0.008150 | $0.008212 | $0.007666 | $0.007699 | $0.6982 | $44,411.26 |
| 2019-08-29 | $0.007699 | $0.007735 | $0.007329 | $0.007700 | $15.85 | $44,438.56 |
| 2019-08-30 | $0.007700 | $0.007714 | $0.007476 | $0.007478 | $7.96 | $43,180.57 |
| 2019-08-31 | $0.007481 | $0.007737 | $0.007463 | $0.007597 | $6.07 | $43,892.03 |